Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 104.69 | 104.88 | 103.80 | 104.09 | 4,942,840 | -0.15(-0.14%) |
Oct 26, 2012 | 104.16 | 104.24 | 104.24 | 104.24 | 5,247,798 | +0.01(+0.01%) |
Oct 25, 2012 | 104.56 | 104.69 | 103.68 | 104.23 | 7,920,777 | +0.22(+0.21%) |
Oct 24, 2012 | 104.41 | 104.61 | 103.88 | 104.01 | 7,650,112 | -0.19(-0.18%) |
Oct 23, 2012 | 104.89 | 104.91 | 104.03 | 104.20 | 11,244,265 | -1.89(-1.78%) |
Oct 19, 2012 | 107.44 | 107.44 | 105.85 | 106.09 | 13,095,832 | -1.79(-1.66%) |
Oct 18, 2012 | 107.81 | 108.21 | 107.60 | 107.89 | 7,910,101 | -0.05(-0.05%) |
Oct 17, 2012 | 107.56 | 107.96 | 107.48 | 107.94 | 4,787,058 | +0.10(+0.10%) |
Oct 16, 2012 | 107.32 | 107.89 | 107.25 | 107.84 | 6,843,430 | +1.02(+0.95%) |
Oct 15, 2012 | 106.28 | 106.95 | 106.05 | 106.82 | 3,315,065 | +0.71(+0.67%) |
Oct 12, 2012 | 106.21 | 106.67 | 105.80 | 106.11 | 4,104,304 | +0.00(+0.00%) |
Oct 11, 2012 | 106.73 | 106.88 | 106.07 | 106.11 | 4,604,490 | -0.12(-0.11%) |
Oct 10, 2012 | 107.12 | 107.16 | 106.06 | 106.23 | 12,721,041 | -1.04(-0.97%) |
Oct 09, 2012 | 107.93 | 108.19 | 107.24 | 107.27 | 7,571,537 | -0.84(-0.78%) |
Oct 08, 2012 | 107.92 | 108.28 | 107.85 | 108.12 | 3,017,385 | -0.25(-0.23%) |
Oct 05, 2012 | 108.47 | 108.75 | 107.98 | 108.36 | 5,721,573 | +0.35(+0.32%) |
Oct 04, 2012 | 107.72 | 108.16 | 107.56 | 108.01 | 4,908,683 | +0.67(+0.62%) |
Oct 03, 2012 | 107.40 | 107.69 | 106.88 | 107.34 | 4,161,404 | +0.16(+0.15%) |
Oct 02, 2012 | 107.69 | 107.90 | 106.75 | 107.18 | 7,865,579 | -0.24(-0.22%) |
Oct 01, 2012 | 107.30 | 108.15 | 107.22 | 107.42 | 6,091,895 | +0.58(+0.54%) |
Sep 28, 2012 | 106.74 | 107.18 | 106.29 | 106.84 | 5,728,139 | -0.44(-0.41%) |
Sep 27, 2012 | 107.15 | 107.55 | 106.68 | 107.28 | 6,242,284 | +0.56(+0.52%) |
Sep 26, 2012 | 107.10 | 107.21 | 106.59 | 106.72 | 6,834,397 | -0.35(-0.33%) |
Sep 25, 2012 | 108.02 | 108.31 | 107.02 | 107.07 | 7,895,030 | -0.78(-0.72%) |
Sep 24, 2012 | 107.53 | 108.18 | 107.50 | 107.85 | 3,396,251 | -0.12(-0.11%) |
Sep 21, 2012 | 108.56 | 108.59 | 107.92 | 107.97 | 6,673,148 | -0.38(-0.35%) |
Sep 20, 2012 | 107.76 | 108.38 | 107.60 | 108.36 | 8,717,169 | +0.17(+0.16%) |
Sep 19, 2012 | 108.28 | 108.58 | 108.04 | 108.18 | 3,865,307 | +0.10(+0.09%) |
Sep 18, 2012 | 107.72 | 108.23 | 107.72 | 108.08 | 4,234,998 | +0.06(+0.06%) |
Sep 17, 2012 | 108.05 | 108.30 | 107.79 | 108.02 | 3,270,195 | -0.26(-0.24%) |
Sep 14, 2012 | 108.09 | 108.78 | 107.92 | 108.28 | 6,515,925 | +0.37(+0.35%) |
Sep 13, 2012 | 106.22 | 108.16 | 106.17 | 107.91 | 8,752,538 | +1.61(+1.51%) |
Sep 12, 2012 | 106.37 | 106.52 | 106.07 | 106.30 | 2,451,390 | +0.22(+0.21%) |
Sep 11, 2012 | 105.69 | 106.36 | 105.68 | 106.08 | 3,543,608 | +0.49(+0.46%) |
Sep 10, 2012 | 105.82 | 106.13 | 105.54 | 105.59 | 2,881,679 | -0.37(-0.35%) |
Sep 07, 2012 | 105.92 | 106.08 | 105.66 | 105.96 | 6,057,808 | +0.10(+0.09%) |
Sep 06, 2012 | 104.54 | 105.87 | 104.54 | 105.86 | 6,975,011 | +1.95(+1.88%) |
Sep 05, 2012 | 103.91 | 104.27 | 103.64 | 103.91 | 3,549,147 | +0.11(+0.11%) |
Sep 04, 2012 | 104.20 | 104.25 | 103.32 | 103.80 | 5,152,709 | -0.52(-0.50%) |
Aug 31, 2012 | 104.12 | 104.73 | 103.64 | 104.31 | 6,835,015 | +0.76(+0.74%) |
Aug 30, 2012 | 103.92 | 103.92 | 103.33 | 103.55 | 5,170,083 | -0.80(-0.76%) |
Aug 29, 2012 | 104.31 | 104.63 | 104.11 | 104.35 | 3,011,479 | -0.11(-0.11%) |
Aug 27, 2012 | 104.74 | 104.86 | 104.37 | 104.46 | 2,266,452 | -0.26(-0.24%) |
Aug 24, 2012 | 103.78 | 104.86 | 103.66 | 104.71 | 5,273,005 | +0.80(+0.77%) |
Aug 23, 2012 | 104.62 | 104.64 | 103.77 | 103.92 | 5,218,459 | -0.87(-0.83%) |
Aug 22, 2012 | 104.86 | 105.05 | 104.36 | 104.78 | 5,641,181 | -0.24(-0.23%) |
Aug 21, 2012 | 105.66 | 106.02 | 104.86 | 105.02 | 5,137,085 | -0.49(-0.46%) |
Aug 20, 2012 | 105.36 | 105.58 | 105.20 | 105.51 | 2,843,895 | -0.03(-0.03%) |
Aug 17, 2012 | 105.60 | 105.62 | 105.33 | 105.54 | 4,710,180 | -0.12(-0.11%) |
Aug 16, 2012 | 105.02 | 105.80 | 104.81 | 105.66 | 6,700,418 | +0.68(+0.65%) |
Aug 15, 2012 | 104.82 | 105.20 | 104.76 | 104.98 | 3,555,900 | +0.05(+0.04%) |
Aug 14, 2012 | 105.25 | 105.33 | 104.67 | 104.94 | 4,292,824 | +0.03(+0.03%) |
Aug 13, 2012 | 105.00 | 105.13 | 104.43 | 104.90 | 5,001,574 | -0.25(-0.23%) |
Aug 10, 2012 | 104.53 | 105.17 | 104.24 | 105.15 | 5,534,693 | +0.29(+0.27%) |
Aug 09, 2012 | 104.81 | 105.10 | 104.50 | 104.86 | 4,209,434 | +0.02(+0.02%) |
Aug 08, 2012 | 104.36 | 105.08 | 104.32 | 104.85 | 3,768,864 | +0.14(+0.13%) |
Aug 07, 2012 | 104.67 | 105.12 | 104.64 | 104.71 | 4,496,892 | +0.38(+0.37%) |
Aug 06, 2012 | 104.36 | 104.90 | 104.31 | 104.33 | 5,737,312 | +0.14(+0.13%) |
Aug 03, 2012 | 103.66 | 104.47 | 103.52 | 104.19 | 9,747,768 | +1.75(+1.70%) |
Aug 02, 2012 | 102.55 | 103.05 | 101.63 | 102.45 | 13,694,999 | -0.73(-0.70%) |